1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2014年

2288 丸大食品(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30421421413414196,0002,070
2014-12-2941441741341691,0002,080
2014-12-26415415412414102,0002,070
2014-12-25415416412415161,0002,075
2014-12-24416416411416182,0002,080
2014-12-22411416411416198,0002,080
2014-12-19415415412415129,0002,075
2014-12-18421421413413164,0002,065
2014-12-17411414410410296,0002,050
2014-12-16410416410416265,0002,080
2014-12-15412416412413198,0002,065
2014-12-12410416410412328,0002,060
2014-12-11411414411413121,0002,065
2014-12-10410415410414213,0002,070
2014-12-09416416412414136,0002,070
2014-12-08420422414417208,0002,085
2014-12-05417422415420380,0002,100
2014-12-04417418415417204,0002,085
2014-12-03424424415416301,0002,080
2014-12-02429429421423301,0002,115
2014-12-01415428415428292,0002,140
2014-11-28417420412414315,0002,070
2014-11-27427428416417354,0002,085
2014-11-26415435414427624,0002,135
2014-11-25419419413416160,0002,080
2014-11-21417420414418251,0002,090
2014-11-20420420417419225,0002,095
2014-11-19422424417417190,0002,085
2014-11-18422426418422217,0002,110
2014-11-17419427416422621,0002,110
2014-11-14415417408416549,0002,080
2014-11-13415419400412917,0002,060
2014-11-124404424114161,008,0002,080
2014-11-11430441429435683,0002,175
2014-11-10424430423428431,0002,140
2014-11-07418426417425528,0002,125
2014-11-06415419414414513,0002,070
2014-11-054104194094161,160,0002,080
2014-11-044234254084081,491,0002,040
2014-10-31412420410415915,0002,075
2014-10-30407412407410575,0002,050
2014-10-29410413409410339,0002,050
2014-10-28410416408411290,0002,055
2014-10-27412416410413261,0002,065
2014-10-24420421408409574,0002,045
2014-10-23415419413417496,0002,085
2014-10-22415421411420535,0002,100
2014-10-21413415408410379,0002,050
2014-10-20414424410416545,0002,080
2014-10-17397410397406613,0002,030
2014-10-16409409394396596,0001,980
2014-10-15410419408410346,0002,050
2014-10-14411417406410770,0002,050
2014-10-10424427417420759,0002,100
2014-10-09451454434436820,0002,180
2014-10-08436451434450913,0002,250
2014-10-07429440429435589,0002,175
2014-10-06419428416424511,0002,120
2014-10-03406417405417410,0002,085
2014-10-02415416409409419,0002,045
2014-10-01409419409417664,0002,085
2014-09-30410411406410400,0002,050
2014-09-29406410405409280,0002,045
2014-09-26400408400406783,0002,030
2014-09-254134154054092,053,0002,045
2014-09-24412415411412668,0002,060
2014-09-22408412407410449,0002,050
2014-09-19403407403405396,0002,025
2014-09-18400405399405337,0002,025
2014-09-17398400398399204,0001,995
2014-09-16396398395398189,0001,990
2014-09-12399399393394362,0001,970
2014-09-11397398395397152,0001,985
2014-09-10391395390394115,0001,970
2014-09-09394394391392132,0001,960
2014-09-08392395392394185,0001,970
2014-09-05395395392392129,0001,960
2014-09-04390393390393155,0001,965
2014-09-03397397392392181,0001,960
2014-09-02394396388395337,0001,975
2014-09-01392395391393198,0001,965
2014-08-29387393386392283,0001,960
2014-08-28385389383387156,0001,935
2014-08-27369387369386502,0001,930
2014-08-2637137136836997,0001,845
2014-08-2537037136836869,0001,840
2014-08-22370370367370142,0001,850
2014-08-21370371365368197,0001,840
2014-08-20364373363371394,0001,855
2014-08-19364365362365138,0001,825
2014-08-18362364360361147,0001,805
2014-08-15360362359361110,0001,805
2014-08-14357362357361241,0001,805
2014-08-13353360353357225,0001,785
2014-08-12350353349353268,0001,765
2014-08-11347350346350179,0001,750
2014-08-08342345341343322,0001,715
2014-08-0734134234034270,0001,710
2014-08-06342342339339136,0001,695
2014-08-05342343339339104,0001,695
2014-08-04340341338339127,0001,695
2014-08-0133934033833983,0001,695
2014-07-3134034233934099,0001,700
2014-07-30341342339341131,0001,705
2014-07-2934034133934096,0001,700
2014-07-28342342340340177,0001,700
2014-07-25340341338341143,0001,705
2014-07-2433934033934072,0001,700
2014-07-23340341337339121,0001,695
2014-07-22340342339340188,0001,700
2014-07-18338341338341157,0001,705
2014-07-1733934033833878,0001,690
2014-07-1633834133833996,0001,695
2014-07-15340341339340131,0001,700
2014-07-14342343340342138,0001,710
2014-07-11338340338340119,0001,700
2014-07-10341342339339134,0001,695
2014-07-09339340338340142,0001,700
2014-07-08338340338339107,0001,695
2014-07-0733633933633895,0001,690
2014-07-0433833833633670,0001,680
2014-07-0333633933633887,0001,690
2014-07-02338338336336109,0001,680
2014-07-01337339336337165,0001,685
2014-06-30332338332337440,0001,685
2014-06-27336336332332277,0001,660
2014-06-26336337335335130,0001,675
2014-06-25335336334334140,0001,670
2014-06-24332335331335186,0001,675
2014-06-23330332329332134,0001,660
2014-06-20330331328329221,0001,645
2014-06-19327330327330120,0001,650
2014-06-18330330327327146,0001,635
2014-06-17324329324329257,0001,645
2014-06-16322324322324136,0001,620
2014-06-13322324321323241,0001,615
2014-06-12319323319322157,0001,610
2014-06-11318321318319199,0001,595
2014-06-1032032131831890,0001,590
2014-06-09320322319320175,0001,600
2014-06-06319319317319205,0001,595
2014-06-0531832031832098,0001,600
2014-06-04319320318320111,0001,600
2014-06-0332032031832053,0001,600
2014-06-02319320318318162,0001,590
2014-05-30317319316319202,0001,595
2014-05-2931531931531994,0001,595
2014-05-28315319313319239,0001,595
2014-05-27316318313314103,0001,570
2014-05-26314320313320366,0001,600
2014-05-23312314311314141,0001,570
2014-05-22311312310312113,0001,560
2014-05-2130931230931089,0001,550
2014-05-20310311308308135,0001,540
2014-05-1931031130730786,0001,535
2014-05-16309311308309190,0001,545
2014-05-15312313311311254,0001,555
2014-05-14310314308312321,0001,560
2014-05-13306310306310307,0001,550
2014-05-12305308305306145,0001,530
2014-05-09305308304307136,0001,535
2014-05-0830630730530589,0001,525
2014-05-07306307304305230,0001,525
2014-05-0230630730530644,0001,530
2014-05-0130430630430698,0001,530
2014-04-3030430530430444,0001,520
2014-04-2830530630330684,0001,530
2014-04-2530530630430669,0001,530
2014-04-2430430530330464,0001,520
2014-04-23304304302303111,0001,515
2014-04-2230330430230232,0001,510
2014-04-2130330330230268,0001,510
2014-04-1830330330130292,0001,510
2014-04-1730330330130285,0001,510
2014-04-16303303301303111,0001,515
2014-04-15302304301301100,0001,505
2014-04-1430130330130266,0001,510
2014-04-11300301299300114,0001,500
2014-04-10302304301301118,0001,505
2014-04-09301302300300195,0001,500
2014-04-08302303301301106,0001,505
2014-04-07306306302303141,0001,515
2014-04-0430630630530675,0001,530
2014-04-03305306304306126,0001,530
2014-04-02306307304304123,0001,520
2014-04-01306306304306104,0001,530
2014-03-31305306304306118,0001,530
2014-03-28305305301304105,0001,520
2014-03-27301305300304206,0001,520
2014-03-26309311309311265,0001,555
2014-03-25307310307309204,0001,545
2014-03-24307311307308167,0001,540
2014-03-20311313305305293,0001,525
2014-03-1930931130830983,0001,545
2014-03-18305310305309123,0001,545
2014-03-17307308302303231,0001,515
2014-03-14307309306306368,0001,530
2014-03-13309310308309112,0001,545
2014-03-1230930930730789,0001,535
2014-03-1130931030730996,0001,545
2014-03-10309309307307157,0001,535
2014-03-0730831030831077,0001,550
2014-03-0630831030730988,0001,545
2014-03-0530830930730870,0001,540
2014-03-04307307305306118,0001,530
2014-03-0330630630530680,0001,530
2014-02-28308308305305123,0001,525
2014-02-2730830830630692,0001,530
2014-02-26310310306307139,0001,535
2014-02-25310311309311108,0001,555
2014-02-24310310307308123,0001,540
2014-02-21307309307308184,0001,540
2014-02-20309309306306139,0001,530
2014-02-1931031030630871,0001,540
2014-02-18309310307310103,0001,550
2014-02-1730930930630864,0001,540
2014-02-1430931030530699,0001,530
2014-02-1330931030830856,0001,540
2014-02-12310310308309127,0001,545
2014-02-10308309307308109,0001,540
2014-02-07304306302305132,0001,525
2014-02-06303305301301147,0001,505
2014-02-05298303298302261,0001,510
2014-02-04303303297297360,0001,485
2014-02-03307308300303392,0001,515
2014-01-31309310307308115,0001,540
2014-01-30307309306308146,0001,540
2014-01-2930730930630967,0001,545
2014-01-28305308305305176,0001,525
2014-01-27307308305305214,0001,525
2014-01-24313313308308343,0001,540
2014-01-23315317314314119,0001,570
2014-01-22317318315315122,0001,575
2014-01-21314318313317217,0001,585
2014-01-20314314312314128,0001,570
2014-01-17309313308312176,0001,560
2014-01-16307310307308143,0001,540
2014-01-15307307306307185,0001,535
2014-01-14307308305305203,0001,525
2014-01-10308309306306218,0001,530
2014-01-09310310307308157,0001,540
2014-01-08310310308310135,0001,550
2014-01-07309310308308110,0001,540
2014-01-06308309308309148,0001,545

分割・併合履歴 ： [2018-09-26]1株→0.2株